Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 55.77 | 56.15 | 54.89 | 55.07 | 1,108,473 | -0.89(-1.59%) |
Jan 28, 2021 | 55.52 | 56.73 | 55.42 | 55.96 | 900,275 | +0.56(+1.00%) |
Jan 27, 2021 | 55.96 | 56.31 | 55.17 | 55.40 | 1,280,077 | -1.00(-1.78%) |
Jan 26, 2021 | 56.15 | 56.69 | 55.85 | 56.40 | 850,621 | +0.69(+1.24%) |
Jan 25, 2021 | 55.67 | 56.20 | 55.11 | 55.72 | 1,065,720 | -0.07(-0.13%) |
Jan 22, 2021 | 55.15 | 55.85 | 54.65 | 55.79 | 1,289,943 | +0.51(+0.93%) |
Jan 21, 2021 | 55.15 | 55.62 | 54.53 | 55.28 | 2,290,883 | -0.32(-0.57%) |
Jan 20, 2021 | 55.37 | 55.97 | 55.05 | 55.59 | 2,004,412 | +0.10(+0.18%) |
Jan 19, 2021 | 56.04 | 56.07 | 55.25 | 55.49 | 1,299,553 | -0.27(-0.49%) |
Jan 15, 2021 | 55.91 | 55.92 | 54.83 | 55.76 | 1,392,073 | +0.52(+0.95%) |
Jan 14, 2021 | 55.57 | 55.73 | 55.15 | 55.24 | 1,251,182 | +0.02(+0.03%) |
Jan 13, 2021 | 55.06 | 55.86 | 55.06 | 55.23 | 1,302,460 | +0.22(+0.41%) |
Jan 12, 2021 | 55.08 | 55.15 | 54.54 | 55.00 | 1,915,961 | -0.04(-0.08%) |
Jan 11, 2021 | 55.40 | 55.65 | 54.99 | 55.04 | 1,070,158 | -0.27(-0.49%) |
Jan 08, 2021 | 55.66 | 56.20 | 54.99 | 55.32 | 1,160,804 | -0.13(-0.24%) |
Jan 07, 2021 | 56.32 | 56.40 | 55.00 | 55.45 | 1,694,219 | -0.90(-1.59%) |
Jan 06, 2021 | 56.81 | 57.09 | 55.83 | 56.35 | 1,495,248 | -0.08(-0.15%) |
Jan 05, 2021 | 56.55 | 57.22 | 56.40 | 56.43 | 1,022,149 | +0.03(+0.06%) |
Jan 04, 2021 | 58.63 | 58.71 | 56.40 | 56.40 | 1,565,429 | -2.14(-3.66%) |
Dec 31, 2020 | 58.53 | 58.53 | 58.53 | 928,645 | +0.73(+1.26%) | |
Dec 30, 2020 | 57.56 | 58.47 | 57.49 | 57.80 | 928,645 | +0.49(+0.85%) |
Dec 29, 2020 | 58.04 | 58.27 | 56.82 | 57.32 | 1,001,228 | -0.68(-1.17%) |
Dec 28, 2020 | 57.78 | 58.13 | 57.44 | 58.00 | 762,652 | +0.48(+0.84%) |
Dec 24, 2020 | 57.27 | 57.52 | 56.80 | 57.52 | 361,210 | +0.41(+0.72%) |
Dec 23, 2020 | 57.78 | 58.41 | 57.00 | 57.11 | 820,805 | -0.33(-0.57%) |
Dec 22, 2020 | 56.80 | 57.48 | 56.58 | 57.43 | 860,646 | +0.68(+1.19%) |
Dec 21, 2020 | 56.37 | 57.05 | 56.06 | 56.76 | 1,397,199 | +0.02(+0.03%) |
Dec 18, 2020 | 58.45 | 58.62 | 56.48 | 56.74 | 2,193,214 | -1.67(-2.87%) |
Dec 17, 2020 | 58.55 | 58.74 | 58.01 | 58.41 | 1,038,775 | +0.22(+0.38%) |
Dec 16, 2020 | 58.39 | 58.57 | 57.92 | 58.19 | 773,440 | +0.25(+0.44%) |
Dec 15, 2020 | 56.80 | 57.95 | 56.53 | 57.94 | 1,081,002 | +1.44(+2.54%) |
Dec 14, 2020 | 56.78 | 57.70 | 56.38 | 56.50 | 1,220,765 | +0.29(+0.52%) |
Dec 11, 2020 | 55.86 | 56.36 | 55.68 | 56.21 | 1,031,121 | +0.17(+0.31%) |
Dec 10, 2020 | 56.61 | 56.71 | 55.70 | 56.04 | 1,542,741 | -0.69(-1.22%) |
Dec 09, 2020 | 57.25 | 57.69 | 56.40 | 56.73 | 1,097,749 | -0.28(-0.49%) |
Dec 08, 2020 | 56.78 | 57.56 | 56.78 | 57.01 | 1,005,445 | +0.15(+0.26%) |
Dec 07, 2020 | 57.19 | 57.46 | 56.78 | 56.86 | 1,011,017 | -0.46(-0.80%) |
Dec 04, 2020 | 57.20 | 58.09 | 57.01 | 57.32 | 737,722 | +0.59(+1.04%) |
Dec 03, 2020 | 57.04 | 57.62 | 56.58 | 56.73 | 920,669 | +0.15(+0.26%) |
Dec 02, 2020 | 57.19 | 57.58 | 56.44 | 56.58 | 789,778 | -0.73(-1.27%) |
Dec 01, 2020 | 57.45 | 58.09 | 57.25 | 57.31 | 812,463 | +0.77(+1.36%) |
Nov 30, 2020 | 57.19 | 57.56 | 56.42 | 56.54 | 1,339,915 | -0.56(-0.97%) |
Nov 27, 2020 | 58.21 | 58.40 | 56.93 | 57.10 | 377,368 | -0.87(-1.49%) |
Nov 25, 2020 | 58.18 | 58.71 | 57.80 | 57.96 | 561,951 | -0.51(-0.88%) |
Nov 24, 2020 | 57.83 | 59.08 | 57.52 | 58.48 | 863,002 | +1.53(+2.68%) |
Nov 23, 2020 | 57.19 | 57.85 | 56.83 | 56.95 | 593,323 | +0.51(+0.91%) |
Nov 20, 2020 | 57.38 | 57.60 | 56.15 | 56.44 | 1,081,307 | -0.78(-1.36%) |
Nov 19, 2020 | 56.97 | 57.43 | 56.18 | 57.21 | 724,967 | -0.01(-0.01%) |
Nov 18, 2020 | 57.62 | 58.75 | 57.19 | 57.22 | 752,550 | -0.36(-0.62%) |
Nov 17, 2020 | 57.96 | 58.16 | 56.92 | 57.58 | 953,181 | -1.04(-1.77%) |
Nov 16, 2020 | 58.41 | 59.03 | 57.39 | 58.62 | 1,042,708 | +1.50(+2.62%) |
Nov 13, 2020 | 55.71 | 57.17 | 55.68 | 57.12 | 838,214 | +1.84(+3.32%) |
Nov 12, 2020 | 55.95 | 56.04 | 54.69 | 55.28 | 952,420 | -0.92(-1.64%) |
Nov 11, 2020 | 56.19 | 56.40 | 55.08 | 56.21 | 838,148 | +0.08(+0.15%) |
Nov 10, 2020 | 54.74 | 56.62 | 54.63 | 56.13 | 1,363,391 | +1.62(+2.97%) |
Nov 09, 2020 | 56.71 | 58.19 | 54.42 | 54.51 | 1,632,714 | +1.45(+2.73%) |
Nov 06, 2020 | 53.82 | 54.15 | 52.96 | 53.06 | 538,939 | -0.74(-1.37%) |
Nov 05, 2020 | 54.30 | 54.65 | 53.72 | 53.80 | 443,470 | +0.14(+0.26%) |
Nov 04, 2020 | 53.52 | 54.30 | 52.82 | 53.66 | 716,136 | -0.19(-0.35%) |
Nov 03, 2020 | 52.72 | 54.10 | 52.58 | 53.85 | 768,007 | +1.64(+3.15%) |